Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Imaginary Numbers
DTN Early Word Grains 07/23 05:56
DTN Midday Grain Comments 07/23 11:17
DTN Closing Grain Comments 07/23 13:49
DTN Cattle Close/Trends 07/23 15:50
DTN Early Word Opening Livestock 07/23 06:09
DTN Midday Livestock Comments 07/23 11:45
DTN Closing Livestock Comment 07/23 16:37
DTN Chart Technical Points 07/23 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Passionate About Pollination
HRS Wheat Tour -- Day 1
View From the Cab
Corn Reports Rosy
Zilmax Effects Disputed
South Korea Buying U.S. Feed
Weathering the Drought
Dr. Dan Talks Agronomy
Getting to the Root of Residual

Quotes
 
@C - CORN - CBOT Last Chg
Sep 14 362'0 2'2
Dec 14 370'2 2'4
Mar 15 382'0 2'2
May 15 389'4 1'6
Jul 15 397'2 1'4
Sep 15 404'6 2'0
Dec 15 410'0 2'4
Mar 16 419'4 2'4
May 16 425'2 2'6
Jul 16 430'6 3'2
Sep 16 421'0 2'4
Dec 16 421'0 2'4
Jul 17 447'0 1'4
Dec 17 432'0 -0'4
 
@S - SOYBEANS - CBOT Last Chg
Aug 14 1201'0 17'0
Sep 14 1102'2 16'6
Nov 14 1076'4 18'6
Jan 15 1083'2 18'0
Mar 15 1090'4 17'0
May 15 1096'4 15'2
Jul 15 1102'6 14'2
Aug 15 1100'0 11'2
Sep 15 1085'6 9'6
Nov 15 1078'0 8'2
Jan 16 1079'2 8'0
Mar 16 1079'6 7'6
May 16 1100'0 7'0
Jul 16 1092'0 6'2
Aug 16 1184'0 6'2
Sep 16 1071'0 6'2
Nov 16 1064'2 2'6
Jul 17 1119'0 2'6
Nov 17 1070'4 2'4
 
@LE - LIVE CATTLE - CME Last Chg
Aug 14 156.950 0.900
Oct 14 158.825 0.825
Dec 14 158.100 0.375
Feb 15 156.050 0.275
Apr 15 155.300 0.300
Jun 15 146.550 0.075
Aug 15 145.500 0.500
Oct 15 147.300 - 0.500
Dec 15 146.725 - 1.250
 
@HE - LEAN HOGS - CME Last Chg
Aug 14 123.375 - 1.200
Oct 14 108.850 - 1.600
Dec 14 99.300 - 2.200
Feb 15 95.050 -1.925
Apr 15 93.300 -0.900
May 15 93.450
Jun 15 94.350 -1.150
Jul 15 92.300 -1.200
Aug 15 91.000 -1.000
Oct 15 80.400 -0.350
Dec 15 78.500 -0.050
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 14 217.775 0.525
Sep 14 218.850 0.450
Oct 14 218.575 0.400
Nov 14 217.425
Jan 15 211.000
Mar 15 208.450 0.175
Apr 15 208.200 - 0.200
May 15 208.400 0.250

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 363'4 357'4 362'0 2'2 362'4s 06:50P Chart for @C4U Options for @C4U
Dec 14 368'0 371'4 365'6 370'2 2'4 370'6s 06:26P Chart for @C4Z Options for @C4Z
Mar 15 380'2 383'0 377'6 382'0 2'2 382'4s 06:51P Chart for @C5H Options for @C5H
May 15 388'4 391'0 386'0 389'4 1'6 390'2s 06:49P Chart for @C5K Options for @C5K
Jul 15 396'2 398'2 393'4 397'2 1'4 397'4s 04:58P Chart for @C5N Options for @C5N
Sep 15 403'2 404'6 401'4 404'6 2'0 405'0s 01:30P Chart for @C5U Options for @C5U
Dec 15 408'0 412'0 406'4 410'0 2'4 410'6s 04:58P Chart for @C5Z Options for @C5Z
Mar 16 419'0 420'6 416'2 419'4 2'4 420'2s 04:45P Chart for @C6H Options for @C6H
May 16 424'0 425'2 424'0 425'2 2'6 427'0s 01:30P Chart for @C6K Options for @C6K
Jul 16 428'0 430'6 425'6 430'6 3'2 429'6s 01:30P Chart for @C6N Options for @C6N
Sep 16 421'0 421'0 421'0 421'0 2'4 424'4s 01:30P Chart for @C6U Options for @C6U
Dec 16 420'0 421'6 418'0 421'0 2'4 421'2s 05:15P Chart for @C6Z Options for @C6Z
Jul 17 447'0 1'4 440'6s 01:30P Chart for @C7N Options for @C7N
Dec 17 431'4 432'0 429'6 432'0 -0'4 430'4s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1183'2 1204'6 1181'6 1201'0 17'0 1201'0s 06:44P Chart for @S4Q Options for @S4Q
Sep 14 1085'0 1102'6 1084'4 1102'2 16'6 1101'6s 06:14P Chart for @S4U Options for @S4U
Nov 14 1057'4 1077'2 1055'0 1076'4 18'6 1076'4s 06:52P Chart for @S4X Options for @S4X
Jan 15 1065'0 1084'2 1063'4 1083'2 18'0 1083'6s 06:37P Chart for @S5F Options for @S5F
Mar 15 1073'4 1091'2 1072'0 1090'4 17'0 1090'6s 06:51P Chart for @S5H Options for @S5H
May 15 1082'0 1098'4 1080'0 1096'4 15'2 1097'0s 04:58P Chart for @S5K Options for @S5K
Jul 15 1088'6 1105'0 1086'4 1102'6 14'2 1103'0s 06:25P Chart for @S5N Options for @S5N
Aug 15 1100'0 1100'0 1100'0 1100'0 11'2 1098'0s 06:28P Chart for @S5Q Options for @S5Q
Sep 15 1085'6 9'6 1085'0s 01:30P Chart for @S5U Options for @S5U
Nov 15 1068'6 1081'0 1067'4 1078'0 8'2 1078'0s 06:05P Chart for @S5X Options for @S5X
Jan 16 1080'2 1080'2 1079'2 1079'2 8'0 1082'4s 05:13P Chart for @S6F Options for @S6F
Mar 16 1080'0 1080'0 1079'6 1079'6 7'6 1084'0s 01:30P Chart for @S6H Options for @S6H
May 16 1100'0 7'0 1086'0s 01:30P Chart for @S6K Options for @S6K
Jul 16 1092'0 6'2 1089'2s 01:30P Chart for @S6N Options for @S6N
Aug 16 1184'0 6'2 1085'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 6'2 1074'2s 01:30P Chart for @S6U Options for @S6U
Nov 16 1063'0 1067'2 1062'0 1064'2 2'6 1065'6s 06:52P Chart for @S6X Options for @S6X
Jul 17 1119'0 2'6 1084'0s 01:30P Chart for @S7N Options for @S7N
Nov 17 1070'4 2'4 1073'4s 06:52P Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 156.650 157.050 156.650 156.950 0.900 156.050 06:52P Chart for @LE4Q Options for @LE4Q
Oct 14 158.650 158.850 158.525 158.825 0.825 158.000 06:53P Chart for @LE4V Options for @LE4V
Dec 14 158.000 158.150 157.850 158.100 0.375 157.725 06:53P Chart for @LE4Z Options for @LE4Z
Feb 15 155.700 156.050 155.600 156.050 0.275 155.775 06:53P Chart for @LE5G Options for @LE5G
Apr 15 155.125 155.300 155.125 155.300 0.300 155.000 06:53P Chart for @LE5J Options for @LE5J
Jun 15 146.800 146.925 146.550 146.550 0.075 146.475 06:31P Chart for @LE5M Options for @LE5M
Aug 15 145.500 145.500 145.500 145.500 0.500 145.000 06:51P Chart for @LE5Q Options for @LE5Q
Oct 15 147.975 147.975 147.000 147.300 - 0.500 147.500s 06:51P Chart for @LE5V Options for @LE5V
Dec 15 146.900 146.950 146.500 146.725 - 1.250 145.500s 04:00P Chart for @LE5Z Options for @LE5Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 124.000 124.225 123.000 123.375 - 1.200 124.575 06:53P Chart for @HE4Q Options for @HE4Q
Oct 14 109.550 109.725 108.500 108.850 - 1.600 110.450 06:53P Chart for @HE4V Options for @HE4V
Dec 14 100.600 100.600 98.950 99.300 - 2.200 101.500 06:53P Chart for @HE4Z Options for @HE4Z
Feb 15 96.300 96.300 94.875 95.050 -1.925 96.975 06:53P Chart for @HE5G Options for @HE5G
Apr 15 93.950 93.950 93.300 93.300 -0.900 94.200 06:53P Chart for @HE5J Options for @HE5J
May 15 93.450 93.450 93.450 93.450 93.450 06:44P Chart for @HE5K Options for @HE5K
Jun 15 95.000 95.125 94.350 94.350 -1.150 95.500 06:53P Chart for @HE5M Options for @HE5M
Jul 15 92.250 92.300 92.250 92.300 -1.200 93.500 06:30P Chart for @HE5N Options for @HE5N
Aug 15 91.000 91.000 91.000 91.000 -1.000 92.000 06:31P Chart for @HE5Q Options for @HE5Q
Oct 15 80.400 80.400 80.400 80.400 -0.350 80.750 05:15P Chart for @HE5V Options for @HE5V
Dec 15 78.500 78.500 78.100 78.500 -0.050 78.450s 05:01P Chart for @HE5Z Options for @HE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 217.550 218.100 217.450 217.775 0.525 217.250 06:52P Chart for @GF4Q Options for @GF4Q
Sep 14 218.375 218.850 218.325 218.850 0.450 218.400 06:52P Chart for @GF4U Options for @GF4U
Oct 14 218.350 218.575 218.350 218.575 0.400 218.175 06:53P Chart for @GF4V Options for @GF4V
Nov 14 217.425 217.350 Chart for @GF4X Options for @GF4X
Jan 15 211.000 210.850 Chart for @GF5F Options for @GF5F
Mar 15 208.725 210.000 205.925 208.450 0.175 208.250s 06:42P Chart for @GF5H Options for @GF5H
Apr 15 208.700 209.300 208.150 208.200 - 0.200 208.400s 06:42P Chart for @GF5J Options for @GF5J
May 15 208.450 209.700 207.075 208.400 0.250 208.000s 06:42P Chart for @GF5K Options for @GF5K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
7/24
Fri
7/25
Sat
7/26
Sun
7/27
Mon
7/28
Weather
Condition
Thunder Storms Clear Thunder Storms Clear Clear
Weather Thunder Storms Clear Thunder Storms Clear Clear
Temp
L/H (°F)
61/85 67/88 64/84 61/80 54/74
Feels
Like

L/H (°F)
61/88 67/92 64/85 61/80 54/74
Dew Point
(°F)
62 65 63 55 54
Humidity
(%)
72 65 61 51 58
Wind
Speed

(mph)
17 10 8 13 8
Precip
(%)
77 - 53 - -
Precip
Amt
(in.)
Rain
0.07
None Rain
0.07
None None
Evap
(in./day)
0.2 0.19 0.17 0.23 0.15
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4U 362'4 2'2
S4Q 1202'0 17'0
W4U 531'0 6'2
O4U 336'4 3'0
Stocks
MSFT 44.8700 0.0400
WMT 76.9900 0.3500
XOM 104.250000 0.710000
TWX 84.2600 -2.5200



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  362'0
Change:  2'2
Bid:  361'4
Ask:  361'4
Today's High:  363'4
Today's Low:  357'4
Volume:  51,920
Open:  360'0
Settle:  362'4s
Prev:  360'2
Contract High: 
Contract Low: 
Updated:  Jul-23-2014
1:30:00PM
Delay Time:  10 Minutes


FIRST DAKOTA NATIONAL BANK Bulletin
 
Enter your email address to subscribe to our bulletin.
 Subscribe   
 Unsubscribe

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, June 5, 2014 9:32AM CDT
News pertaining to the ethanol industry.

Thursday, May 1, 2014 4:14PM CDT

Tuesday, July 8, 2014 9:39AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN